股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中国天楹( 000035.SZ 深证)
板块 :通讯设备_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-184.614.854.594.722.39%0.45%0.73%7,675,50036,064,00072%4.700.64%4.69-0.15%4.72-0.99%4.690.15%0.49%
2019-06-174.714.754.604.61-1.91%-1.26%-1.47%5,044,00023,548,00041%4.67-0.51%4.70-0.91%4.77-0.21%4.680.19%0.78%
2019-06-144.704.774.644.700.43%0.15%0.64%6,505,70030,532,00055%4.69-0.47%4.74-1.25%4.780.46%4.670.24%0.70%
2019-06-134.774.784.654.68-2.09%-0.74%0.45%7,993,40037,691,00070%4.72-1.65%4.80-0.10%4.760.61%4.660.26%0.60%
2019-06-124.884.884.764.78-2.05%-0.29%2.86%8,727,10041,840,00082%4.79-1.18%4.801.05%4.731.22%4.650.50%0.51%
2019-06-114.824.934.744.881.04%0.60%5.54%13,859,60067,233,000138%4.851.74%4.751.76%4.670.80%4.621.05%0.41%
2019-06-104.624.844.564.834.77%1.30%5.55%16,059,30076,567,000175%4.773.97%4.672.32%4.631.05%4.581.06%0.23%
2019-06-064.634.674.524.61-1.07%0.52%1.81%9,400,70043,114,000115%4.59-0.93%4.57-0.70%4.580.33%4.530.44%0.08%
2019-06-054.454.774.434.665.43%0.67%3.37%17,541,60081,205,000232%4.633.60%4.600.77%4.570.84%4.510.90%-0.01%
2019-06-044.554.554.414.42-4.12%-1.07%-1.07%13,186,90058,925,000206%4.47-3.96%4.56-0.35%4.53-0.07%4.470.11%-0.17%
2019-06-034.374.804.294.615.73%-0.90%3.29%22,017,900102,418,000418%4.656.99%4.585.92%4.534.83%4.463.10%-0.24%
2019-05-314.294.384.284.361.40%0.28%0.72%3,318,50014,430,00087%4.351.35%4.32-0.09%4.330.33%4.33-0.69%-0.68%
2019-05-304.304.324.264.30-0.46%0.23%-1.35%2,932,80012,583,00065%4.29-0.83%4.330.00%4.31-0.02%4.36-0.75%-0.73%
2019-05-294.304.354.304.32-0.23%-0.14%-1.64%2,596,10011,231,00055%4.33-0.64%4.330.33%4.31-0.42%4.39-0.59%-0.81%
2019-05-284.374.384.324.33-0.92%-0.55%-1.99%3,901,50016,987,00077%4.351.14%4.310.40%4.33-0.18%4.42-0.52%-0.88%
2019-05-274.284.374.204.372.10%1.51%-1.60%4,640,90019,977,00087%4.310.87%4.30-0.81%4.340.14%4.44-0.80%-1.06%
2019-05-244.284.314.234.28-0.47%0.28%-4.40%2,744,10011,712,00047%4.27-0.81%4.33-0.78%4.33-1.28%4.48-0.42%-1.25%
2019-05-234.374.374.274.30-2.05%-0.07%-4.36%4,577,70019,700,00072%4.30-2.34%4.370.23%4.39-1.28%4.50-0.44%-1.35%
2019-05-224.404.484.314.39-0.23%-0.36%-2.79%4,073,90017,948,00058%4.410.27%4.36-1.14%4.45-0.76%4.52-0.64%-1.53%
2019-05-214.334.434.314.401.38%0.14%-3.19%4,022,30017,674,00054%4.392.47%4.41-1.30%4.48-0.64%4.55-0.66%-1.53%
2019-05-204.334.414.224.34-0.91%1.21%-5.14%5,391,00023,115,00068%4.29-4.29%4.46-1.85%4.51-1.27%4.58-1.29%-1.50%
2019-05-174.624.664.364.38-5.40%-2.23%-5.50%9,159,10041,030,000107%4.48-2.86%4.55-1.07%4.57-0.39%4.64-1.22%-1.46%
2019-05-164.614.644.574.630.43%0.39%-1.32%5,321,20024,544,00066%4.610.33%4.600.02%4.580.42%4.69-1.53%-1.32%
2019-05-154.564.644.564.611.77%0.28%-3.25%5,486,50025,219,00062%4.600.37%4.600.44%4.57-0.59%4.77-1.22%-1.17%
2019-05-144.594.644.534.53-2.37%-1.09%-6.09%5,730,80026,247,00061%4.58-0.52%4.580.42%4.59-0.69%4.82-2.33%-1.04%
2019-05-134.554.684.414.641.53%0.78%-6.05%8,141,10037,480,00076%4.601.32%4.56-0.76%4.62-1.26%4.94-2.78%-0.77%
2019-05-104.514.614.404.571.56%0.57%-10.04%8,911,50040,496,00068%4.540.24%4.59-1.44%4.68-1.87%5.08-1.40%-0.42%
2019-05-094.674.684.414.50-4.05%-0.73%-12.66%12,156,20055,102,00089%4.53-4.43%4.66-2.84%4.77-3.54%5.15-2.22%-0.26%
2019-05-084.724.824.664.69-2.09%-1.12%-10.99%7,278,00034,523,00050%4.74-1.15%4.79-1.98%4.95-1.73%5.27-0.64%0.03%
2019-05-074.824.864.724.790.00%-0.17%-9.67%6,397,40030,695,00041%4.80-0.42%4.89-2.69%5.03-2.74%5.30-0.39%0.09%